Shell PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	30.165	30.500	29.990	30.225	27.229	206,705
2023-12-19	29.465	29.875	29.400	29.875	26.914	70,989
2023-12-18	29.555	29.950	29.500	29.820	26.864	105,649
2023-12-15	29.955	30.110	29.485	29.520	26.594	130,856
2023-12-14	29.455	29.830	29.355	29.670	26.729	168,216
2023-12-13	29.275	29.595	29.200	29.425	26.508	138,820
2023-12-12	29.760	29.950	29.480	29.480	26.558	157,589
2023-12-11	29.925	29.980	29.610	29.790	26.837	89,908
2023-12-08	29.435	29.850	29.350	29.790	26.837	108,449
2023-12-07	29.435	29.525	29.285	29.345	26.436	83,655
2023-12-06	29.890	30.000	29.505	29.510	26.585	68,071
2023-12-05	30.035	30.110	29.760	29.910	26.945	102,193
2023-12-04	30.020	30.105	29.650	30.020	27.044	82,300
2023-12-01	30.275	30.555	30.190	30.385	27.373	67,342
2023-11-30	30.115	30.785	29.950	30.100	27.116	86,581
2023-11-29	30.100	30.245	29.780	29.965	26.995	65,794
2023-11-28	30.005	30.300	29.990	30.280	27.278	88,205
2023-11-27	30.070	30.310	29.935	30.070	27.089	83,218
2023-11-24	30.100	30.440	30.045	30.340	27.332	46,283
2023-11-23	30.060	30.240	29.925	30.175	27.184	46,399
2023-11-22	30.460	30.460	29.515	29.780	26.828	94,896
2023-11-21	30.410	30.500	30.190	30.400	27.387	51,712
2023-11-20	30.405	30.690	30.240	30.605	27.571	129,310
2023-11-17	29.660	30.290	29.565	30.235	27.238	67,740
2023-11-16	30.305	30.305	29.650	29.725	26.778	90,670
2023-11-15	30.630	30.755	30.455	30.650	27.354	63,575
2023-11-14	30.955	30.960	30.340	30.460	27.185	68,193
2023-11-13	30.530	30.910	30.500	30.890	27.568	45,317
2023-11-10	30.460	30.775	30.365	30.545	27.260	126,760
2023-11-09	30.125	30.480	29.930	30.435	27.162	66,823
2023-11-08	30.360	30.520	30.235	30.275	27.019	68,768
2023-11-07	30.965	31.015	30.630	30.660	27.363	45,299
2023-11-06	30.935	31.425	30.935	31.265	27.903	138,297
2023-11-03	31.935	32.015	30.770	30.995	27.662	215,008
2023-11-02	31.270	32.275	31.165	32.205	28.742	143,898
2023-11-01	30.725	31.300	30.725	31.060	27.720	88,665
2023-10-31	30.965	31.100	30.620	30.790	27.479	98,804
2023-10-30	31.235	31.595	31.050	31.225	27.867	70,505
2023-10-27	31.695	32.150	31.290	31.395	28.019	147,562
2023-10-26	31.670	31.755	31.215	31.360	27.988	40,823
2023-10-25	31.490	31.785	31.395	31.580	28.184	81,090
2023-10-24	31.550	31.855	31.525	31.615	28.215	88,639
2023-10-23	31.490	31.950	31.460	31.750	28.336	64,524
2023-10-20	32.245	32.325	31.685	31.800	28.380	195,659
2023-10-19	32.400	32.400	31.810	32.150	28.693	108,783
2023-10-18	32.420	32.635	31.800	32.400	28.916	114,920
2023-10-17	32.120	32.440	32.080	32.335	28.858	113,489
2023-10-16	32.190	32.380	32.050	32.190	28.728	82,329
2023-10-13	31.715	32.090	31.700	31.890	28.461	141,497
2023-10-12	31.225	31.640	31.210	31.505	28.117	110,784
2023-10-11	31.400	31.610	30.990	31.095	27.751	137,486
2023-10-10	31.055	31.275	30.675	31.225	27.867	83,639
2023-10-09	30.920	31.260	30.685	31.090	27.747	135,105
2023-10-06	29.700	30.355	29.665	30.240	26.988	72,296
2023-10-05	29.240	29.750	29.100	29.670	26.479	78,941
2023-10-04	30.090	30.225	29.345	29.515	26.341	124,972
2023-10-03	30.175	30.405	29.960	30.175	26.930	69,639
2023-10-02	30.440	30.720	30.080	30.215	26.966	78,984
2023-09-29	30.925	31.150	30.430	30.545	27.260	89,634
2023-09-28	30.935	31.210	30.795	31.160	27.809	153,298

← NewerPage 13 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3474 GBP
2026-05-21	0.3474 GBP
2026-02-19	0.3309 GBP
2025-11-13	0.3184 GBP
2025-08-14	0.3184 GBP
2025-05-15	0.3184 GBP
2025-02-13	0.3184 GBP
2024-11-14	0.3060 GBP
2024-08-15	0.3060 GBP
2024-05-16	0.3060 GBP
2024-02-15	0.3060 GBP
2023-11-16	0.2944 GBP
2023-08-10	0.2944 GBP
2023-05-18	0.2557 GBP
2023-02-16	0.2557 GBP
2022-11-10	0.2224 GBP
2022-08-11	0.2224 GBP
2022-05-19	0.2224 GBP
2022-02-17	0.2135 GBP
2021-11-11	0.2135 GBP
2021-08-12	0.2135 GBP
2021-05-13	0.1543 GBP
2021-02-18	0.1481 GBP
2020-11-12	0.1481 GBP
2020-08-13	0.1353 GBP
2020-05-14	0.1420 GBP
2020-02-13	0.4193 GBP
2019-11-14	0.4234 GBP
2019-08-15	0.4252 GBP
2019-05-16	0.4181 GBP
2019-02-14	0.4181 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.